KissMeData/045510/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193600	7823194	935	935	935	935	158
3	20241008	193500	7823194	935	935	935	935	0
4	20241008	193400	7823194	935	935	935	935	0
5	20241008	193300	7823194	935	935	935	935	0
6	20241008	193200	7823194	935	935	935	935	0
7	20241008	193100	7823194	935	935	935	935	0
8	20241008	193000	7823194	935	935	935	935	0
9	20241008	192900	7823194	935	935	935	935	0
10	20241008	192800	7823194	935	935	935	935	0
11	20241008	192700	7823194	935	935	935	935	0
12	20241008	192600	7823194	935	935	935	935	0
13	20241008	192500	7823194	935	935	935	935	0
14	20241008	192400	7823194	935	935	935	935	0
15	20241008	192300	7823194	935	935	935	935	0
16	20241008	192200	7823194	935	935	935	935	0
17	20241008	192100	7823194	935	935	935	935	0
18	20241008	192000	7823194	935	935	935	935	0
19	20241008	191900	7823194	935	935	935	935	0
20	20241008	191800	7823194	935	935	935	935	0
21	20241008	191700	7823194	935	935	935	935	0
22	20241008	191600	7823194	935	935	935	935	0
23	20241008	191500	7823194	935	935	935	935	0
24	20241008	191400	7823194	935	935	935	935	0
25	20241008	191300	7823194	935	935	935	935	0
26	20241008	191200	7823194	935	935	935	935	0
27	20241008	191100	7823194	935	935	935	935	0
28	20241008	191000	7823194	935	935	935	935	0
29	20241008	190900	7823194	935	935	935	935	0
30	20241008	190800	7823194	935	935	935	935	0
31	20241008	190700	7823194	935	935	935	935	0
32	20241008	190600	7823194	935	935	935	935	158
33	20241008	190500	7823194	935	935	935	935	0
34	20241008	190400	7823194	935	935	935	935	0
35	20241008	190300	7823194	935	935	935	935	0
36	20241008	190200	7823194	935	935	935	935	0
37	20241008	190100	7823194	935	935	935	935	0
38	20241008	190000	7823194	935	935	935	935	0
39	20241008	185900	7823194	935	935	935	935	0
40	20241008	185800	7823194	935	935	935	935	0
41	20241008	185700	7823194	935	935	935	935	0
42	20241008	185600	7823194	935	935	935	935	0
43	20241008	185500	7823194	935	935	935	935	0
44	20241008	185400	7823194	935	935	935	935	0
45	20241008	185300	7823194	935	935	935	935	0
46	20241008	185200	7823194	935	935	935	935	0
47	20241008	185100	7823194	935	935	935	935	0
48	20241008	185000	7823194	935	935	935	935	0
49	20241008	184900	7823194	935	935	935	935	0
50	20241008	184800	7823194	935	935	935	935	0
51	20241008	184700	7823194	935	935	935	935	0
52	20241008	184600	7823194	935	935	935	935	0
53	20241008	184500	7823194	935	935	935	935	0
54	20241008	184400	7823194	935	935	935	935	0
55	20241008	184300	7823194	935	935	935	935	0
56	20241008	184200	7823194	935	935	935	935	0
57	20241008	184100	7823194	935	935	935	935	0
58	20241008	184000	7823194	935	935	935	935	0
59	20241008	183900	7823194	935	935	935	935	0
60	20241008	183800	7823194	935	935	935	935	0
61	20241008	183700	7823194	935	935	935	935	0
62	20241008	183600	7823194	935	935	935	935	158
63	20241008	183500	7823194	935	935	935	935	0
64	20241008	183400	7823194	935	935	935	935	0
65	20241008	183300	7823194	935	935	935	935	0
66	20241008	183200	7823194	935	935	935	935	0
67	20241008	183100	7823194	935	935	935	935	0
68	20241008	183000	7823194	935	935	935	935	0
69	20241008	182900	7823194	935	935	935	935	0
70	20241008	182800	7823194	935	935	935	935	0
71	20241008	182700	7823194	935	935	935	935	0
72	20241008	182600	7823194	935	935	935	935	0
73	20241008	182500	7823194	935	935	935	935	0
74	20241008	182400	7823194	935	935	935	935	0
75	20241008	182300	7823194	935	935	935	935	0
76	20241008	182200	7823194	935	935	935	935	0
77	20241008	182100	7823194	935	935	935	935	0
78	20241008	182000	7823194	935	935	935	935	0
79	20241008	181900	7823194	935	935	935	935	0
80	20241008	181800	7823194	935	935	935	935	0
81	20241008	181700	7823194	935	935	935	935	0
82	20241008	181600	7823194	935	935	935	935	0
83	20241008	181500	7823194	935	935	935	935	0
84	20241008	181400	7823194	935	935	935	935	0
85	20241008	181300	7823194	935	935	935	935	0
86	20241008	181200	7823194	935	935	935	935	0
87	20241008	181100	7823194	935	935	935	935	0
88	20241008	181000	7823194	935	935	935	935	0
89	20241008	180900	7823194	935	935	935	935	0
90	20241008	180800	7823194	935	935	935	935	0
91	20241008	180700	7823194	935	935	935	935	0
92	20241008	180600	7823194	935	935	935	935	158
93	20241008	180500	7823194	935	935	935	935	0
94	20241008	180400	7823194	935	935	935	935	0
95	20241008	180300	7823194	935	935	935	935	0
96	20241008	180200	7823194	935	935	935	935	0
97	20241008	180100	7823194	935	935	935	935	0
98	20241008	180000	7823194	935	935	935	935	0
99	20241008	175900	7823194	935	935	935	935	0
100	20241008	175800	7823194	935	935	935	935	0
101	20241008	175700	7823194	935	935	935	935	0
102	20241008	175600	7823194	935	935	935	935	0
103	20241008	175500	7823194	935	935	935	935	0
104	20241008	175400	7823194	935	935	935	935	0
105	20241008	175300	7823194	935	935	935	935	0
106	20241008	175200	7823194	935	935	935	935	0
107	20241008	175100	7823194	935	935	935	935	0
108	20241008	175000	7823194	935	935	935	935	0
109	20241008	174900	7823194	935	935	935	935	0
110	20241008	174800	7823194	935	935	935	935	0
111	20241008	174700	7823194	935	935	935	935	0
112	20241008	174600	7823194	935	935	935	935	0
113	20241008	174500	7823194	935	935	935	935	0
114	20241008	174400	7823194	935	935	935	935	0
115	20241008	174300	7823194	935	935	935	935	0
116	20241008	174200	7823194	935	935	935	935	0
117	20241008	174100	7823194	935	935	935	935	0
118	20241008	174000	7823194	935	935	935	935	0
119	20241008	173900	7823194	935	935	935	935	0
120	20241008	173800	7823194	935	935	935	935	0
121	20241008	173700	7823194	935	935	935	935	0
122	20241008	173600	7823194	935	935	935	935	158
123	20241008	173500	7823194	935	935	935	935	0
124	20241008	173400	7823194	935	935	935	935	0
125	20241008	173300	7823194	935	935	935	935	0
126	20241008	173200	7823194	935	935	935	935	0
127	20241008	173100	7823194	935	935	935	935	0
128	20241008	173000	7823194	935	935	935	935	0
129	20241008	172900	7823194	935	935	935	935	0
130	20241008	172800	7823194	935	935	935	935	0
131	20241008	172700	7823194	935	935	935	935	0
132	20241008	172600	7823194	935	935	935	935	0
133	20241008	172500	7823194	935	935	935	935	0
134	20241008	172400	7823194	935	935	935	935	0
135	20241008	172300	7823194	935	935	935	935	0
136	20241008	172200	7823194	935	935	935	935	0
137	20241008	172100	7823194	935	935	935	935	0
138	20241008	172000	7823194	935	935	935	935	0
139	20241008	171900	7823194	935	935	935	935	0
140	20241008	171800	7823194	935	935	935	935	0
141	20241008	171700	7823194	935	935	935	935	0
142	20241008	171600	7823194	935	935	935	935	0
143	20241008	171500	7823194	935	935	935	935	0
144	20241008	171400	7823194	935	935	935	935	0
145	20241008	171300	7823194	935	935	935	935	0
146	20241008	171200	7823194	935	935	935	935	0
147	20241008	171100	7823194	935	935	935	935	0
148	20241008	171000	7823194	935	935	935	935	0
149	20241008	170900	7823194	935	935	935	935	0
150	20241008	170800	7823194	935	935	935	935	0
151	20241008	170700	7823194	935	935	935	935	0
152	20241008	170600	7823194	935	935	935	935	158
153	20241008	170500	7823194	935	935	935	935	0
154	20241008	170400	7823194	935	935	935	935	0
155	20241008	170300	7823194	935	935	935	935	0
156	20241008	170200	7823194	935	935	935	935	0
157	20241008	170100	7823194	935	935	935	935	0
158	20241008	170000	7823194	935	935	935	935	0
159	20241008	165900	7823194	935	935	935	935	0
160	20241008	165800	7823194	935	935	935	935	0
161	20241008	165700	7823194	935	935	935	935	0
162	20241008	165600	7823194	935	935	935	935	0
163	20241008	165500	7823194	935	935	935	935	0
164	20241008	165400	7823194	935	935	935	935	0
165	20241008	165300	7823194	935	935	935	935	0
166	20241008	165200	7823194	935	935	935	935	0
167	20241008	165100	7823194	935	935	935	935	0
168	20241008	165000	7823194	935	935	935	935	0
169	20241008	164900	7823194	935	935	935	935	0
170	20241008	164800	7823194	935	935	935	935	0
171	20241008	164700	7823194	935	935	935	935	0
172	20241008	164600	7823194	935	935	935	935	0
173	20241008	164500	7823194	935	935	935	935	0
174	20241008	164400	7823194	935	935	935	935	0
175	20241008	164300	7823194	935	935	935	935	0
176	20241008	164200	7823194	935	935	935	935	0
177	20241008	164100	7823194	935	935	935	935	0
178	20241008	164000	7823194	935	935	935	935	0
179	20241008	163900	7823194	935	935	935	935	0
180	20241008	163800	7823194	935	935	935	935	0
181	20241008	163700	7823194	935	935	935	935	0
182	20241008	163600	7823194	935	935	935	935	158
183	20241008	163500	7823194	935	935	935	935	0
184	20241008	163400	7823194	935	935	935	935	0
185	20241008	163300	7823194	935	935	935	935	0
186	20241008	163200	7823194	935	935	935	935	0
187	20241008	163100	7823194	935	935	935	935	0
188	20241008	163000	7823194	935	935	935	935	0
189	20241008	162900	7823194	935	935	935	935	0
190	20241008	162800	7823194	935	935	935	935	0
191	20241008	162700	7823194	935	935	935	935	0
192	20241008	162600	7823194	935	935	935	935	0
193	20241008	162500	7823194	935	935	935	935	0
194	20241008	162400	7823194	935	935	935	935	0
195	20241008	162300	7823194	935	935	935	935	0
196	20241008	162200	7823194	935	935	935	935	0
197	20241008	162100	7823194	935	935	935	935	0
198	20241008	162000	7823194	935	935	935	935	0
199	20241008	161900	7823194	935	935	935	935	0
200	20241008	161800	7823194	935	935	935	935	0
201	20241008	161700	7823194	935	935	935	935	0
202	20241008	161600	7823194	935	935	935	935	0
203	20241008	161500	7823194	935	935	935	935	0
204	20241008	161400	7823194	935	935	935	935	0
205	20241008	161300	7823194	935	935	935	935	0
206	20241008	161200	7823194	935	935	935	935	0
207	20241008	161100	7823194	935	935	935	935	0
208	20241008	161000	7823194	935	935	935	935	0
209	20241008	160900	7823194	935	935	935	935	0
210	20241008	160800	7823194	935	935	935	935	0
211	20241008	160700	7823194	935	935	935	935	0
212	20241008	160600	7823194	935	935	935	935	158
213	20241008	160500	7823194	935	935	935	935	0
214	20241008	160400	7823194	935	935	935	935	0
215	20241008	160300	7823194	935	935	935	935	0
216	20241008	160200	7823194	935	935	935	935	0
217	20241008	160100	7823194	935	935	935	935	0
218	20241008	160000	7823194	935	935	935	935	0
219	20241008	155900	7823194	935	935	935	935	0
220	20241008	155800	7823194	935	935	935	935	0
221	20241008	155700	7823194	935	935	935	935	0
222	20241008	155600	7823194	935	935	935	935	0
223	20241008	155500	7823194	935	935	935	935	0
224	20241008	155400	7823194	935	935	935	935	0
225	20241008	155300	7823194	935	935	935	935	0
226	20241008	155200	7823194	935	935	935	935	0
227	20241008	155100	7823194	935	935	935	935	0
228	20241008	155000	7823194	935	935	935	935	0
229	20241008	154900	7823194	935	935	935	935	0
230	20241008	154800	7823194	935	935	935	935	0
231	20241008	154700	7823194	935	935	935	935	0
232	20241008	154600	7823194	935	935	935	935	0
233	20241008	154500	7823194	935	935	935	935	0
234	20241008	154400	7823194	935	935	935	935	0
235	20241008	154300	7823194	935	935	935	935	0
236	20241008	154200	7823194	935	935	935	935	0
237	20241008	154100	7823194	935	935	935	935	0
238	20241008	154000	7823194	935	935	935	935	0
239	20241008	153900	7823194	935	935	935	935	0
240	20241008	153800	7823194	935	935	935	935	0
241	20241008	153700	7823194	935	935	935	935	0
242	20241008	153600	7823194	935	935	935	935	158
243	20241008	153500	7823194	935	935	935	935	0
244	20241008	153400	7823194	935	935	935	935	0
245	20241008	153300	7823194	935	935	935	935	0
246	20241008	153200	7823194	935	935	935	935	0
247	20241008	153100	7823194	935	935	935	935	0
248	20241008	153000	7823194	935	935	935	935	158
249	20241008	152900	7675464	935	935	935	935	0
250	20241008	152800	7675464	935	935	935	935	0
251	20241008	152700	7675464	935	935	935	935	0
252	20241008	152600	7675464	935	935	935	935	0
253	20241008	152500	7675464	935	935	935	935	0
254	20241008	152400	7675464	935	935	935	935	0
255	20241008	152300	7675464	935	935	935	935	0
256	20241008	152200	7675464	935	935	935	935	0
257	20241008	152100	7675464	935	935	935	935	0
258	20241008	152000	7675464	935	935	935	935	0
259	20241008	151900	7675464	935	935	935	935	0
260	20241008	151800	7675464	935	935	935	935	0
261	20241008	151700	7675464	935	935	935	935	4
262	20241008	151600	7671724	935	935	935	935	0
263	20241008	151500	7671724	935	935	935	935	0
264	20241008	151400	7671724	935	935	935	935	0
265	20241008	151300	7671724	935	935	935	935	0
266	20241008	151200	7671724	935	929	935	929	192
267	20241008	151100	7492756	935	935	935	935	0
268	20241008	151000	7492756	935	935	935	935	1
269	20241008	150900	7491821	935	935	935	935	0
270	20241008	150800	7491821	935	935	935	935	0
271	20241008	150700	7491821	935	935	935	935	0
272	20241008	150600	7491821	935	935	935	935	0
273	20241008	150500	7491821	935	935	935	935	0
274	20241008	150400	7491821	935	935	935	935	0
275	20241008	150300	7491821	935	935	935	935	0
276	20241008	150200	7491821	935	935	935	935	0
277	20241008	150100	7491821	935	935	935	935	0
278	20241008	150000	7491821	935	935	935	935	0
279	20241008	145900	7491821	935	935	935	935	0
280	20241008	145800	7491821	935	935	935	935	0
281	20241008	145700	7491821	935	935	935	935	0
282	20241008	145600	7491821	935	935	935	935	0
283	20241008	145500	7491821	935	935	935	935	0
284	20241008	145400	7491821	935	935	935	935	0
285	20241008	145300	7491821	935	935	935	935	0
286	20241008	145200	7491821	935	935	935	935	1
287	20241008	145100	7490886	929	929	929	929	1
288	20241008	145000	7489957	935	935	935	935	0
289	20241008	144900	7489957	935	935	935	935	0
290	20241008	144800	7489957	935	935	935	935	0
291	20241008	144700	7489957	935	935	935	935	0
292	20241008	144600	7489957	935	935	935	935	0
293	20241008	144500	7489957	935	935	935	935	0
294	20241008	144400	7489957	935	935	935	935	0
295	20241008	144300	7489957	935	935	935	935	0
296	20241008	144200	7489957	935	935	935	935	0
297	20241008	144100	7489957	935	935	935	935	0
298	20241008	144000	7489957	935	935	935	935	0
299	20241008	143900	7489957	935	935	935	935	0
300	20241008	143800	7489957	935	935	935	935	0
301	20241008	143700	7489957	935	935	935	935	0
302	20241008	143600	7489957	935	935	935	935	0
303	20241008	143500	7489957	935	935	935	935	0
304	20241008	143400	7489957	935	935	935	935	0
305	20241008	143300	7489957	935	935	935	935	0
306	20241008	143200	7489957	935	935	935	935	0
307	20241008	143100	7489957	935	935	935	935	0
308	20241008	143000	7489957	935	935	935	935	0
309	20241008	142900	7489957	935	935	935	935	0
310	20241008	142800	7489957	935	935	935	935	0
311	20241008	142700	7489957	935	935	935	935	0
312	20241008	142600	7489957	935	935	935	935	0
313	20241008	142500	7489957	935	935	935	935	0
314	20241008	142400	7489957	935	935	935	935	0
315	20241008	142300	7489957	935	935	935	935	0
316	20241008	142200	7489957	935	935	935	935	0
317	20241008	142100	7489957	935	935	935	935	0
318	20241008	142000	7489957	935	935	935	935	1
319	20241008	141900	7489022	928	928	928	928	0
320	20241008	141800	7489022	928	928	928	928	0
321	20241008	141700	7489022	928	928	928	928	0
322	20241008	141600	7489022	928	928	928	928	0
323	20241008	141500	7489022	928	928	928	928	0
324	20241008	141400	7489022	928	928	928	928	0
325	20241008	141300	7489022	928	931	931	928	100
326	20241008	141200	7396088	936	936	936	936	0
327	20241008	141100	7396088	936	936	936	936	0
328	20241008	141000	7396088	936	936	936	936	0
329	20241008	140900	7396088	936	936	936	936	0
330	20241008	140800	7396088	936	936	936	936	0
331	20241008	140700	7396088	936	936	936	936	0
332	20241008	140600	7396088	936	936	936	936	0
333	20241008	140500	7396088	936	936	936	936	0
334	20241008	140400	7396088	936	936	936	936	0
335	20241008	140300	7396088	936	936	936	936	0
336	20241008	140200	7396088	936	936	936	936	0
337	20241008	140100	7396088	936	936	936	936	0
338	20241008	140000	7396088	936	936	936	936	0
339	20241008	135900	7396088	936	936	936	936	0
340	20241008	135800	7396088	936	936	936	936	0
341	20241008	135700	7396088	936	936	936	936	0
342	20241008	135600	7396088	936	936	936	936	0
343	20241008	135500	7396088	936	936	936	936	0
344	20241008	135400	7396088	936	936	936	936	0
345	20241008	135300	7396088	936	936	936	936	1
346	20241008	135200	7395152	936	936	936	936	0
347	20241008	135100	7395152	936	936	936	936	0
348	20241008	135000	7395152	936	936	936	936	0
349	20241008	134900	7395152	936	936	936	936	0
350	20241008	134800	7395152	936	936	936	936	0
351	20241008	134700	7395152	936	936	936	936	0
352	20241008	134600	7395152	936	936	936	936	0
353	20241008	134500	7395152	936	936	936	936	0
354	20241008	134400	7395152	936	936	936	936	0
355	20241008	134300	7395152	936	936	936	936	0
356	20241008	134200	7395152	936	936	936	936	0
357	20241008	134100	7395152	936	936	936	936	0
358	20241008	134000	7395152	936	936	936	936	0
359	20241008	133900	7395152	936	936	936	936	0
360	20241008	133800	7395152	936	936	936	936	0
361	20241008	133700	7395152	936	936	936	936	0
362	20241008	133600	7395152	936	936	936	936	0
363	20241008	133500	7395152	936	936	936	936	100
364	20241008	133400	7301552	935	935	935	935	0
365	20241008	133300	7301552	935	935	935	935	0
366	20241008	133200	7301552	935	935	935	935	2
367	20241008	133100	7299682	936	936	936	936	0
368	20241008	133000	7299682	936	936	936	936	0
369	20241008	132900	7299682	936	936	936	936	0
370	20241008	132800	7299682	936	936	936	936	0
371	20241008	132700	7299682	936	936	936	936	0
372	20241008	132600	7299682	936	936	936	936	0
373	20241008	132500	7299682	936	936	936	936	0
374	20241008	132400	7299682	936	936	936	936	0
375	20241008	132300	7299682	936	936	936	936	0
376	20241008	132200	7299682	936	936	936	936	0
377	20241008	132100	7299682	936	936	936	936	0
378	20241008	132000	7299682	936	936	936	936	0
379	20241008	131900	7299682	936	936	936	936	0
380	20241008	131800	7299682	936	936	936	936	0
381	20241008	131700	7299682	936	936	936	936	0
382	20241008	131600	7299682	936	936	936	936	0
383	20241008	131500	7299682	936	936	936	936	0
384	20241008	131400	7299682	936	936	936	936	0
385	20241008	131300	7299682	936	936	936	936	0
386	20241008	131200	7299682	936	936	936	936	0
387	20241008	131100	7299682	936	936	936	936	0
388	20241008	131000	7299682	936	936	936	936	0
389	20241008	130900	7299682	936	936	936	936	0
390	20241008	130800	7299682	936	936	936	936	0
391	20241008	130700	7299682	936	936	936	936	0
392	20241008	130600	7299682	936	936	936	936	0
393	20241008	130500	7299682	936	936	936	936	0
394	20241008	130400	7299682	936	936	936	936	0
395	20241008	130300	7299682	936	936	936	936	0
396	20241008	130200	7299682	936	936	936	936	0
397	20241008	130100	7299682	936	936	936	936	0
398	20241008	130000	7299682	936	935	936	935	14
399	20241008	125900	7286591	937	937	937	937	0
400	20241008	125800	7286591	937	937	937	937	0
401	20241008	125700	7286591	937	937	937	937	0
402	20241008	125600	7286591	937	937	937	937	0
403	20241008	125500	7286591	937	937	937	937	0
404	20241008	125400	7286591	937	937	937	937	0
405	20241008	125300	7286591	937	937	937	937	0
406	20241008	125200	7286591	937	937	937	937	0
407	20241008	125100	7286591	937	937	937	937	0
408	20241008	125000	7286591	937	937	937	937	0
409	20241008	124900	7286591	937	937	937	937	0
410	20241008	124800	7286591	937	937	937	937	0
411	20241008	124700	7286591	937	937	937	937	0
412	20241008	124600	7286591	937	937	937	937	0
413	20241008	124500	7286591	937	937	937	937	0
414	20241008	124400	7286591	937	937	937	937	0
415	20241008	124300	7286591	937	937	937	937	0
416	20241008	124200	7286591	937	937	937	937	0
417	20241008	124100	7286591	937	937	937	937	0
418	20241008	124000	7286591	937	937	937	937	0
419	20241008	123900	7286591	937	937	937	937	0
420	20241008	123800	7286591	937	937	937	937	0
421	20241008	123700	7286591	937	937	937	937	0
422	20241008	123600	7286591	937	937	937	937	0
423	20241008	123500	7286591	937	937	937	937	0
424	20241008	123400	7286591	937	937	937	937	0
425	20241008	123300	7286591	937	937	937	937	0
426	20241008	123200	7286591	937	937	937	937	0
427	20241008	123100	7286591	937	937	937	937	0
428	20241008	123000	7286591	937	937	937	937	0
429	20241008	122900	7286591	937	937	937	937	0
430	20241008	122800	7286591	937	937	937	937	0
431	20241008	122700	7286591	937	937	937	937	0
432	20241008	122600	7286591	937	937	937	937	0
433	20241008	122500	7286591	937	937	937	937	0
434	20241008	122400	7286591	937	937	937	937	0
435	20241008	122300	7286591	937	937	937	937	0
436	20241008	122200	7286591	937	937	937	937	0
437	20241008	122100	7286591	937	937	937	937	0
438	20241008	122000	7286591	937	937	937	937	0
439	20241008	121900	7286591	937	937	937	937	0
440	20241008	121800	7286591	937	937	937	937	0
441	20241008	121700	7286591	937	937	937	937	0
442	20241008	121600	7286591	937	937	937	937	0
443	20241008	121500	7286591	937	937	937	937	0
444	20241008	121400	7286591	937	937	937	937	0
445	20241008	121300	7286591	937	937	937	937	0
446	20241008	121200	7286591	937	937	937	937	0
447	20241008	121100	7286591	937	937	937	937	0
448	20241008	121000	7286591	937	937	937	937	0
449	20241008	120900	7286591	937	937	937	937	0
450	20241008	120800	7286591	937	937	937	937	0
451	20241008	120700	7286591	937	937	937	937	0
452	20241008	120600	7286591	937	937	937	937	0
453	20241008	120500	7286591	937	937	937	937	0
454	20241008	120400	7286591	937	937	937	937	0
455	20241008	120300	7286591	937	937	937	937	0
456	20241008	120200	7286591	937	937	937	937	0
457	20241008	120100	7286591	937	937	937	937	0
458	20241008	120000	7286591	937	937	937	937	0
459	20241008	115900	7286591	937	937	937	937	1
460	20241008	115800	7285654	935	935	935	935	0
461	20241008	115700	7285654	935	935	935	935	0
462	20241008	115600	7285654	935	935	935	935	0
463	20241008	115500	7285654	935	935	935	935	0
464	20241008	115400	7285654	935	935	935	935	0
465	20241008	115300	7285654	935	935	935	935	448
466	20241008	115200	6866774	935	935	935	935	0
467	20241008	115100	6866774	935	935	935	935	0
468	20241008	115000	6866774	935	935	935	935	0
469	20241008	114900	6866774	935	935	935	935	0
470	20241008	114800	6866774	935	935	935	935	0
471	20241008	114700	6866774	935	935	935	935	0
472	20241008	114600	6866774	935	935	935	935	0
473	20241008	114500	6866774	935	935	935	935	0
474	20241008	114400	6866774	935	935	935	935	0
475	20241008	114300	6866774	935	935	935	935	0
476	20241008	114200	6866774	935	935	935	935	0
477	20241008	114100	6866774	935	935	935	935	0
478	20241008	114000	6866774	935	935	935	935	0
479	20241008	113900	6866774	935	935	935	935	0
480	20241008	113800	6866774	935	935	935	935	0
481	20241008	113700	6866774	935	935	935	935	21
482	20241008	113600	6847139	935	935	935	935	31
483	20241008	113500	6818154	937	937	937	937	0
484	20241008	113400	6818154	937	937	937	937	0
485	20241008	113300	6818154	937	937	937	937	0
486	20241008	113200	6818154	937	937	937	937	0
487	20241008	113100	6818154	937	937	937	937	0
488	20241008	113000	6818154	937	937	937	937	0
489	20241008	112900	6818154	937	937	937	937	0
490	20241008	112800	6818154	937	937	937	937	0
491	20241008	112700	6818154	937	937	937	937	0
492	20241008	112600	6818154	937	937	937	937	0
493	20241008	112500	6818154	937	937	937	937	0
494	20241008	112400	6818154	937	937	937	937	0
495	20241008	112300	6818154	937	937	937	937	0
496	20241008	112200	6818154	937	937	937	937	0
497	20241008	112100	6818154	937	937	937	937	0
498	20241008	112000	6818154	937	937	937	937	0
499	20241008	111900	6818154	937	937	937	937	0
500	20241008	111800	6818154	937	937	937	937	0
501	20241008	111700	6818154	937	937	937	937	0
502	20241008	111600	6818154	937	937	937	937	0
503	20241008	111500	6818154	937	937	937	937	0
504	20241008	111400	6818154	937	937	937	937	0
505	20241008	111300	6818154	937	937	937	937	0
506	20241008	111200	6818154	937	937	937	937	1
507	20241008	111100	6817217	936	936	936	936	0
508	20241008	111000	6817217	936	936	936	936	0
509	20241008	110900	6817217	936	936	936	936	0
510	20241008	110800	6817217	936	936	936	936	0
511	20241008	110700	6817217	936	936	936	936	0
512	20241008	110600	6817217	936	936	936	936	0
513	20241008	110500	6817217	936	936	936	936	0
514	20241008	110400	6817217	936	936	936	936	46
515	20241008	110300	6774161	927	927	927	927	0
516	20241008	110200	6774161	927	927	927	927	0
517	20241008	110100	6774161	927	927	927	927	0
518	20241008	110000	6774161	927	927	927	927	0
519	20241008	105900	6774161	927	929	929	927	11
520	20241008	105800	6763954	937	937	937	937	0
521	20241008	105700	6763954	937	937	937	937	0
522	20241008	105600	6763954	937	937	937	937	0
523	20241008	105500	6763954	937	937	937	937	0
524	20241008	105400	6763954	937	937	937	937	0
525	20241008	105300	6763954	937	937	937	937	0
526	20241008	105200	6763954	937	937	937	937	0
527	20241008	105100	6763954	937	937	937	937	0
528	20241008	105000	6763954	937	937	937	937	0
529	20241008	104900	6763954	937	937	937	937	0
530	20241008	104800	6763954	937	937	937	937	100
531	20241008	104700	6670254	937	937	937	937	0
532	20241008	104600	6670254	937	937	937	937	0
533	20241008	104500	6670254	937	937	937	937	0
534	20241008	104400	6670254	937	937	937	937	0
535	20241008	104300	6670254	937	937	937	937	0
536	20241008	104200	6670254	937	937	937	937	0
537	20241008	104100	6670254	937	937	937	937	0
538	20241008	104000	6670254	937	937	937	937	0
539	20241008	103900	6670254	937	937	937	937	0
540	20241008	103800	6670254	937	937	937	937	0
541	20241008	103700	6670254	937	936	937	936	2
542	20241008	103600	6668381	927	927	927	927	0
543	20241008	103500	6668381	927	929	929	927	2
544	20241008	103400	6666525	937	937	937	937	0
545	20241008	103300	6666525	937	937	937	937	0
546	20241008	103200	6666525	937	937	937	937	0
547	20241008	103100	6666525	937	937	937	937	0
548	20241008	103000	6666525	937	937	937	937	0
549	20241008	102900	6666525	937	937	937	937	0
550	20241008	102800	6666525	937	937	937	937	0
551	20241008	102700	6666525	937	937	937	937	0
552	20241008	102600	6666525	937	937	937	937	0
553	20241008	102500	6666525	937	937	937	937	0
554	20241008	102400	6666525	937	937	937	937	0
555	20241008	102300	6666525	937	937	937	937	0
556	20241008	102200	6666525	937	937	937	937	0
557	20241008	102100	6666525	937	937	937	937	0
558	20241008	102000	6666525	937	937	937	937	0
559	20241008	101900	6666525	937	937	937	937	0
560	20241008	101800	6666525	937	937	937	937	0
561	20241008	101700	6666525	937	937	937	937	0
562	20241008	101600	6666525	937	937	937	937	0
563	20241008	101500	6666525	937	937	937	937	0
564	20241008	101400	6666525	937	937	937	937	0
565	20241008	101300	6666525	937	937	937	937	0
566	20241008	101200	6666525	937	937	937	937	0
567	20241008	101100	6666525	937	937	937	937	0
568	20241008	101000	6666525	937	937	937	937	0
569	20241008	100900	6666525	937	937	937	937	0
570	20241008	100800	6666525	937	937	937	937	0
571	20241008	100700	6666525	937	937	937	937	0
572	20241008	100600	6666525	937	937	937	937	0
573	20241008	100500	6666525	937	937	937	937	0
574	20241008	100400	6666525	937	937	937	937	1
575	20241008	100300	6665588	937	937	937	937	1
576	20241008	100200	6664651	937	937	937	937	0
577	20241008	100100	6664651	937	937	937	937	0
578	20241008	100000	6664651	937	937	937	937	0
579	20241008	095900	6664651	937	937	937	937	0
580	20241008	095800	6664651	937	937	937	937	0
581	20241008	095700	6664651	937	937	937	937	0
582	20241008	095600	6664651	937	937	937	937	0
583	20241008	095500	6664651	937	937	937	937	0
584	20241008	095400	6664651	937	937	937	937	0
585	20241008	095300	6664651	937	937	937	937	0
586	20241008	095200	6664651	937	937	937	937	0
587	20241008	095100	6664651	937	937	937	937	0
588	20241008	095000	6664651	937	937	937	937	0
589	20241008	094900	6664651	937	937	937	937	0
590	20241008	094800	6664651	937	937	937	937	0
591	20241008	094700	6664651	937	937	937	937	0
592	20241008	094600	6664651	937	937	937	937	1
593	20241008	094500	6663714	937	937	937	937	0
594	20241008	094400	6663714	937	937	937	937	0
595	20241008	094300	6663714	937	937	937	937	0
596	20241008	094200	6663714	937	937	937	937	0
597	20241008	094100	6663714	937	937	937	937	4
598	20241008	094000	6659966	937	937	937	937	2
599	20241008	093900	6658092	930	930	930	930	0
600	20241008	093800	6658092	930	930	930	930	0
601	20241008	093700	6658092	930	930	930	930	0
602	20241008	093600	6658092	930	930	930	930	0
603	20241008	093500	6658092	930	930	930	930	0
604	20241008	093400	6658092	930	930	930	930	0
605	20241008	093300	6658092	930	931	931	930	2504
606	20241008	093200	4328986	938	938	938	938	0
607	20241008	093100	4328986	938	938	938	938	0
608	20241008	093000	4328986	938	938	938	938	0
609	20241008	092900	4328986	938	938	938	938	0
610	20241008	092800	4328986	938	930	938	930	622
611	20241008	092700	3750446	938	938	938	938	0
612	20241008	092600	3750446	938	938	938	938	0
613	20241008	092500	3750446	938	938	938	938	0
614	20241008	092400	3750446	938	938	938	938	0
615	20241008	092300	3750446	938	938	938	938	0
616	20241008	092200	3750446	938	938	938	938	0
617	20241008	092100	3750446	938	938	938	938	0
618	20241008	092000	3750446	938	938	938	938	0
619	20241008	091900	3750446	938	938	938	938	0
620	20241008	091800	3750446	938	938	938	938	0
621	20241008	091700	3750446	938	938	938	938	0
622	20241008	091600	3750446	938	938	938	938	0
623	20241008	091500	3750446	938	938	938	938	0
624	20241008	091400	3750446	938	938	938	938	0
625	20241008	091300	3750446	938	936	938	936	80
626	20241008	091200	3675548	935	935	935	935	0
627	20241008	091100	3675548	935	935	935	935	2813
628	20241008	091000	1045393	935	935	935	935	0
629	20241008	090900	1045393	935	935	935	935	1
630	20241008	090800	1044458	935	935	935	935	0
631	20241008	090700	1044458	935	935	935	935	0
632	20241008	090600	1044458	935	935	935	935	0
633	20241008	090500	1044458	935	935	935	935	0
634	20241008	090400	1044458	935	935	935	935	0
635	20241008	090300	1044458	935	935	935	935	0
636	20241008	090200	1044458	935	935	935	935	0
637	20241008	090100	1044458	935	935	935	935	1
638	20241008	090000	1043523	934	930	935	930	1122